United Parcel Service (NY: UPS )

167.83 USD -1.00 (-0.59%)
Official Closing Price Updated: 5:58 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 73.50 73.54 72.86 72.94 2,413,900 +0.12(+0.16%)
Oct 28, 2005 72.58 72.87 72.18 72.82 2,058,600 +0.85(+1.18%)
Oct 27, 2005 72.84 72.89 71.96 71.97 2,043,800 -0.83(-1.14%)
Oct 26, 2005 73.53 73.99 72.80 72.80 1,969,100 -0.72(-0.98%)
Oct 25, 2005 73.70 73.99 72.91 73.52 2,413,700 -0.37(-0.50%)
Oct 24, 2005 72.27 73.92 71.93 73.89 3,293,600 +2.21(+3.08%)
Oct 21, 2005 73.00 73.45 71.64 71.68 5,054,900 -0.76(-1.05%)
Oct 20, 2005 72.00 72.70 71.02 72.44 4,549,700 +1.61(+2.27%)
Oct 19, 2005 69.35 71.25 69.02 70.83 2,931,700 +1.35(+1.94%)
Oct 18, 2005 70.58 70.85 69.39 69.48 2,230,700 -0.92(-1.31%)
Oct 17, 2005 70.40 70.96 69.61 70.40 2,221,800 +0.39(+0.56%)
Oct 14, 2005 68.96 70.25 68.70 70.01 3,023,600 +1.88(+2.76%)
Oct 13, 2005 68.25 68.67 67.80 68.13 2,403,600 -0.59(-0.86%)
Oct 12, 2005 69.05 70.00 68.23 68.72 2,479,900 -0.74(-1.07%)
Oct 11, 2005 68.83 69.99 68.81 69.46 2,737,400 +0.63(+0.92%)
Oct 10, 2005 68.67 69.20 68.45 68.83 1,822,800 +0.39(+0.57%)
Oct 07, 2005 68.55 69.22 67.88 68.44 1,926,000 +0.14(+0.20%)
Oct 06, 2005 67.15 69.55 67.15 68.30 3,999,500 +1.40(+2.09%)
Oct 05, 2005 68.03 68.37 66.90 66.90 3,337,100 -1.45(-2.12%)
Oct 04, 2005 69.55 69.64 68.35 68.35 2,074,200 -0.97(-1.40%)
Oct 03, 2005 69.30 69.75 68.48 69.32 2,633,800 +0.19(+0.27%)
Sep 30, 2005 69.99 70.00 68.95 69.13 2,310,300 -1.24(-1.76%)
Sep 29, 2005 68.74 70.44 68.28 70.37 2,697,700 +1.43(+2.07%)
Sep 28, 2005 68.51 69.13 68.19 68.94 2,282,300 +0.44(+0.64%)
Sep 27, 2005 68.56 68.90 67.91 68.50 2,074,500 +0.22(+0.32%)
Sep 26, 2005 68.70 69.10 67.97 68.28 2,049,300 -0.09(-0.13%)
Sep 23, 2005 68.37 68.80 67.68 68.37 2,078,200 -0.23(-0.34%)
Sep 22, 2005 67.70 68.80 67.25 68.60 2,511,100 +0.68(+1.00%)
Sep 21, 2005 67.06 69.60 67.26 67.92 3,985,000 +1.06(+1.59%)
Sep 20, 2005 67.47 67.88 66.75 66.86 3,184,600 -0.40(-0.59%)
Sep 19, 2005 68.50 68.75 67.10 67.26 2,711,000 -1.72(-2.49%)
Sep 16, 2005 68.50 69.00 67.76 68.98 4,465,500 +0.52(+0.76%)
Sep 15, 2005 68.48 68.85 68.25 68.46 1,422,400 +0.16(+0.23%)
Sep 14, 2005 68.75 68.87 68.12 68.30 2,226,400 -0.13(-0.19%)
Sep 13, 2005 68.70 69.02 68.40 68.43 2,825,600 -0.08(-0.12%)
Sep 12, 2005 68.32 68.82 67.93 68.51 2,525,500 +0.01(+0.01%)
Sep 09, 2005 68.99 68.99 68.30 68.50 2,862,000 -0.33(-0.48%)
Sep 08, 2005 70.15 70.15 68.70 68.83 2,108,200 -0.90(-1.29%)
Sep 07, 2005 70.00 70.10 69.51 69.73 1,997,200 -0.32(-0.46%)
Sep 06, 2005 69.70 70.30 69.58 70.05 2,026,500 +1.07(+1.55%)
Sep 02, 2005 69.90 70.31 68.98 68.98 2,314,500 -0.67(-0.96%)
Sep 01, 2005 70.52 70.71 69.54 69.65 2,636,800 -1.24(-1.75%)
Aug 31, 2005 70.42 70.89 69.75 70.89 3,114,700 +0.47(+0.67%)
Aug 30, 2005 70.95 71.00 69.82 70.42 2,721,000 -0.78(-1.10%)
Aug 29, 2005 70.84 71.35 70.50 71.20 1,768,600 -0.13(-0.18%)
Aug 26, 2005 71.91 71.91 71.06 71.33 2,354,400 -0.58(-0.81%)
Aug 25, 2005 71.94 72.18 71.53 71.91 1,554,900 -0.04(-0.06%)
Aug 24, 2005 72.11 73.30 71.93 71.95 2,382,900 -0.16(-0.22%)
Aug 23, 2005 72.36 72.50 71.86 72.11 3,814,900 -0.24(-0.33%)
Aug 22, 2005 72.20 72.40 71.57 72.35 1,920,200 +0.87(+1.22%)
Aug 19, 2005 72.13 72.30 71.48 71.48 1,430,600 -0.30(-0.42%)
Aug 18, 2005 71.90 72.33 71.50 71.78 1,629,700 -0.53(-0.73%)
Aug 17, 2005 72.20 72.52 71.50 72.31 2,469,000 +0.17(+0.24%)
Aug 16, 2005 73.05 73.38 72.14 72.14 2,062,400 -0.86(-1.18%)
Aug 15, 2005 72.87 73.31 72.50 73.00 1,730,400 -0.06(-0.08%)
Aug 12, 2005 73.22 73.55 72.76 73.06 1,411,800 -0.16(-0.22%)
Aug 11, 2005 72.80 73.51 72.60 73.22 1,500,500 +0.16(+0.22%)
Aug 10, 2005 73.31 74.10 72.80 73.06 1,840,500 -0.10(-0.14%)
Aug 09, 2005 73.63 73.81 73.02 73.16 1,463,100 +0.11(+0.15%)
Aug 08, 2005 73.60 73.92 72.95 73.05 1,685,500 -0.39(-0.53%)
Aug 05, 2005 73.45 73.76 73.36 73.44 1,551,100 -0.29(-0.39%)
Aug 04, 2005 73.70 74.22 73.44 73.73 1,453,600 -0.40(-0.54%)
Aug 03, 2005 73.02 74.15 73.01 74.13 2,064,200 +0.71(+0.97%)
Aug 02, 2005 73.03 73.50 72.78 73.42 2,570,700 +0.39(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.